Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $60.54 | $335.55 | 6,910,000 | — | — |
| 2019-12-30 | $60.32 | $334.34 | 4,450,000 | — | — |
| 2019-12-27 | $60.63 | $336.03 | 4,319,200 | — | — |
| 2019-12-26 | $60.49 | $335.27 | 5,813,200 | — | — |
| 2019-12-24 | $60.13 | $333.26 | 2,739,600 | — | — |
| 2019-12-23 | $59.70 | $330.87 | 9,474,800 | — | — |
| 2019-12-20 | $60.68 | $336.31 | 16,198,000 | — | — |
| 2019-12-19 | $60.16 | $333.46 | 6,882,800 | — | — |
| 2019-12-18 | $60.07 | $332.96 | 8,585,600 | — | — |
| 2019-12-17 | $59.96 | $332.31 | 10,374,000 | — | — |
| 2019-12-16 | $59.87 | $331.82 | 14,284,800 | — | — |
| 2019-12-13 | $59.24 | $328.33 | 8,345,200 | — | — |
| 2019-12-12 | $58.47 | $324.10 | 6,970,400 | — | — |
| 2019-12-11 | $58.95 | $326.71 | 6,212,800 | — | — |
| 2019-12-10 | $58.61 | $324.87 | 4,345,600 | — | — |
| 2019-12-09 | $58.57 | $324.62 | 4,560,000 | — | — |
| 2019-12-06 | $58.60 | $324.78 | 6,196,000 | — | — |
| 2019-12-05 | $58.64 | $325.02 | 6,413,200 | — | — |
| 2019-12-04 | $58.56 | $324.60 | 6,699,200 | — | — |
| 2019-12-03 | $58.06 | $321.79 | 9,249,200 | — | — |
| 2019-12-02 | $57.81 | $320.43 | 7,118,000 | — | — |
| 2019-11-29 | $58.46 | $323.99 | 3,557,600 | — | — |
| 2019-11-27 | $58.27 | $322.95 | 8,584,000 | — | — |
| 2019-11-26 | $58.73 | $323.79 | 15,634,000 | — | — |
| 2019-11-25 | $58.14 | $320.53 | 7,456,400 | — | — |
| 2019-11-22 | $58.35 | $321.66 | 5,016,000 | — | — |
| 2019-11-21 | $58.79 | $324.09 | 4,990,000 | — | — |
| 2019-11-20 | $58.81 | $324.20 | 8,506,000 | — | — |
| 2019-11-19 | $58.17 | $320.67 | 6,522,400 | — | — |
| 2019-11-18 | $58.04 | $319.98 | 7,002,400 | — | — |
| 2019-11-15 | $57.86 | $318.96 | 7,382,400 | — | — |
| 2019-11-14 | $57.47 | $316.82 | 6,329,600 | — | — |
| 2019-11-13 | $56.98 | $314.12 | 7,189,200 | — | — |
| 2019-11-12 | $55.81 | $307.66 | 5,798,400 | — | — |
| 2019-11-11 | $55.56 | $306.28 | 6,142,800 | — | — |
| 2019-11-08 | $55.52 | $306.09 | 6,431,600 | — | — |
| 2019-11-07 | $55.77 | $307.48 | 12,473,200 | — | — |
| 2019-11-06 | $56.87 | $313.54 | 6,976,400 | — | — |
| 2019-11-05 | $56.78 | $313.02 | 9,502,400 | — | — |
| 2019-11-04 | $57.40 | $316.45 | 13,459,600 | — | — |
| 2019-11-01 | $58.93 | $324.87 | 8,018,000 | — | — |
| 2019-10-31 | $59.58 | $328.50 | 8,228,400 | — | — |
| 2019-10-30 | $58.87 | $324.53 | 4,959,200 | — | — |
| 2019-10-29 | $58.15 | $320.59 | 6,861,200 | — | — |
| 2019-10-28 | $58.31 | $321.46 | 7,164,400 | — | — |
| 2019-10-25 | $59.22 | $326.49 | 6,072,400 | — | — |
| 2019-10-24 | $59.39 | $327.41 | 6,411,200 | — | — |
| 2019-10-23 | $59.00 | $325.27 | 8,912,400 | — | — |
| 2019-10-22 | $59.06 | $325.60 | 12,636,800 | — | — |
| 2019-10-21 | $58.20 | $320.86 | 6,488,400 | — | — |
| 2019-10-18 | $58.12 | $320.42 | 8,784,400 | — | — |
| 2019-10-17 | $57.77 | $318.51 | 5,366,400 | — | — |
| 2019-10-16 | $57.48 | $316.88 | 7,662,000 | — | — |
| 2019-10-15 | $56.88 | $313.61 | 5,672,400 | — | — |
| 2019-10-14 | $57.22 | $315.49 | 4,711,600 | — | — |
| 2019-10-11 | $57.38 | $316.37 | 8,301,600 | — | — |
| 2019-10-10 | $58.00 | $319.76 | 7,465,600 | — | — |
| 2019-10-09 | $58.34 | $321.64 | 6,004,000 | — | — |
| 2019-10-08 | $57.49 | $316.96 | 6,968,000 | — | — |
| 2019-10-07 | $58.14 | $320.52 | 6,154,000 | — | — |
| 2019-10-04 | $58.40 | $321.95 | 6,552,800 | — | — |
| 2019-10-03 | $57.54 | $317.24 | 8,017,600 | — | — |
| 2019-10-02 | $57.28 | $315.78 | 8,138,400 | — | — |
| 2019-10-01 | $58.01 | $319.80 | 6,727,600 | — | — |
| 2019-09-30 | $58.25 | $321.13 | 8,937,600 | — | — |
| 2019-09-27 | $57.81 | $318.74 | 7,501,200 | — | — |
| 2019-09-26 | $57.93 | $319.37 | 8,703,600 | — | — |
| 2019-09-25 | $57.34 | $316.14 | 8,423,600 | — | — |
| 2019-09-24 | $57.13 | $314.95 | 8,674,400 | — | — |
| 2019-09-23 | $56.32 | $310.50 | 6,634,000 | — | — |
| 2019-09-20 | $56.43 | $311.11 | 19,007,200 | — | — |
| 2019-09-19 | $56.22 | $309.97 | 5,906,800 | — | — |
| 2019-09-18 | $55.97 | $308.60 | 7,681,600 | — | — |
| 2019-09-17 | $55.56 | $306.28 | 7,596,800 | — | — |
| 2019-09-16 | $54.58 | $300.89 | 5,033,600 | — | — |
| 2019-09-13 | $54.62 | $301.14 | 8,213,200 | — | — |
| 2019-09-12 | $55.19 | $304.24 | 8,671,200 | — | — |
| 2019-09-11 | $55.01 | $303.30 | 8,818,000 | — | — |
| 2019-09-10 | $54.53 | $300.63 | 11,094,800 | — | — |
| 2019-09-09 | $54.97 | $303.07 | 8,297,600 | — | — |
| 2019-09-06 | $55.04 | $303.41 | 9,130,400 | — | — |
| 2019-09-05 | $54.95 | $302.96 | 17,661,200 | — | — |
| 2019-09-04 | $56.03 | $308.90 | 8,909,600 | — | — |
| 2019-09-03 | $56.39 | $310.88 | 9,718,400 | — | — |
| 2019-08-30 | $54.77 | $301.95 | 11,786,800 | — | — |
| 2019-08-29 | $55.28 | $304.76 | 8,512,000 | — | — |
| 2019-08-28 | $55.30 | $304.86 | 11,356,800 | — | — |
| 2019-08-27 | $56.00 | $307.03 | 9,541,200 | — | — |
| 2019-08-26 | $55.90 | $306.49 | 7,455,200 | — | — |
| 2019-08-23 | $55.47 | $304.13 | 10,485,600 | — | — |
| 2019-08-22 | $55.40 | $303.75 | 9,159,600 | — | — |
| 2019-08-21 | $55.31 | $303.26 | 7,483,600 | — | — |
| 2019-08-20 | $54.78 | $300.34 | 8,316,000 | — | — |
| 2019-08-19 | $54.74 | $300.10 | 5,632,400 | — | — |
| 2019-08-16 | $54.38 | $298.14 | 10,488,400 | — | — |
| 2019-08-15 | $54.29 | $297.62 | 7,865,600 | — | — |
| 2019-08-14 | $53.74 | $294.62 | 9,558,000 | — | — |
| 2019-08-13 | $53.90 | $295.53 | 7,496,800 | — | — |
| 2019-08-12 | $53.86 | $295.29 | 3,922,400 | — | — |
| 2019-08-09 | $54.12 | $296.70 | 5,828,800 | — | — |
| 2019-08-08 | $53.81 | $294.98 | 5,971,200 | — | — |
| 2019-08-07 | $53.22 | $291.76 | 6,892,800 | — | — |
| 2019-08-06 | $52.85 | $289.74 | 7,171,600 | — | — |
| 2019-08-05 | $52.01 | $285.15 | 8,838,400 | — | — |
| 2019-08-02 | $52.85 | $289.76 | 6,912,800 | — | — |
| 2019-08-01 | $52.56 | $288.18 | 7,507,600 | — | — |
| 2019-07-31 | $51.79 | $283.94 | 8,446,000 | — | — |
| 2019-07-30 | $52.35 | $286.99 | 6,447,200 | — | — |
| 2019-07-29 | $52.85 | $289.71 | 5,274,000 | — | — |
| 2019-07-26 | $52.29 | $286.69 | 4,324,800 | — | — |
| 2019-07-25 | $51.91 | $284.58 | 7,010,000 | — | — |
| 2019-07-24 | $52.51 | $287.91 | 6,080,000 | — | — |
| 2019-07-23 | $51.83 | $284.12 | 6,337,200 | — | — |
| 2019-07-22 | $52.34 | $286.95 | 6,547,600 | — | — |
| 2019-07-19 | $52.43 | $287.45 | 5,843,600 | — | — |
| 2019-07-18 | $53.09 | $291.06 | 4,413,200 | — | — |
| 2019-07-17 | $52.48 | $287.70 | 6,556,800 | — | — |
| 2019-07-16 | $51.97 | $284.92 | 4,281,600 | — | — |
| 2019-07-15 | $52.21 | $286.25 | 8,714,000 | — | — |
| 2019-07-12 | $52.18 | $286.08 | 6,283,200 | — | — |
| 2019-07-11 | $52.60 | $288.37 | 5,830,400 | — | — |
| 2019-07-10 | $52.37 | $287.11 | 5,922,000 | — | — |
| 2019-07-09 | $52.04 | $285.30 | 7,276,000 | — | — |
| 2019-07-08 | $52.28 | $286.63 | 4,322,400 | — | — |
| 2019-07-05 | $52.03 | $285.23 | 4,196,400 | — | — |
| 2019-07-03 | $52.18 | $286.08 | 5,654,400 | — | — |
| 2019-07-02 | $51.92 | $284.62 | 6,696,000 | — | — |
| 2019-07-01 | $51.01 | $279.63 | 8,478,800 | — | — |
| 2019-06-28 | $51.22 | $280.78 | 11,647,600 | — | — |
| 2019-06-27 | $51.14 | $280.35 | 7,529,200 | — | — |
| 2019-06-26 | $50.77 | $278.33 | 7,394,400 | — | — |
| 2019-06-25 | $51.56 | $282.64 | 6,954,000 | — | — |
| 2019-06-24 | $52.05 | $285.36 | 6,009,200 | — | — |
| 2019-06-21 | $51.89 | $284.47 | 12,560,800 | — | — |
| 2019-06-20 | $51.60 | $282.86 | 8,883,600 | — | — |
| 2019-06-19 | $51.56 | $282.67 | 6,602,800 | — | — |
| 2019-06-18 | $51.36 | $281.55 | 6,576,400 | — | — |
| 2019-06-17 | $51.59 | $282.85 | 6,233,600 | — | — |
| 2019-06-14 | $51.74 | $283.66 | 5,525,200 | — | — |
| 2019-06-13 | $51.19 | $280.66 | 6,806,400 | — | — |
| 2019-06-12 | $51.14 | $280.35 | 5,236,000 | — | — |
| 2019-06-11 | $50.49 | $276.82 | 4,606,800 | — | — |
| 2019-06-10 | $50.86 | $278.80 | 7,104,800 | — | — |
| 2019-06-07 | $51.10 | $280.13 | 6,242,800 | — | — |
| 2019-06-06 | $51.44 | $282.01 | 5,614,400 | — | — |
| 2019-06-05 | $51.16 | $280.49 | 7,546,400 | — | — |
| 2019-06-04 | $49.85 | $273.27 | 7,811,600 | — | — |
| 2019-06-03 | $49.90 | $273.54 | 6,806,000 | — | — |
| 2019-05-31 | $49.55 | $271.66 | 9,161,600 | — | — |
| 2019-05-30 | $49.74 | $270.95 | 6,462,800 | — | — |
| 2019-05-29 | $49.68 | $270.65 | 7,214,400 | — | — |
| 2019-05-28 | $50.29 | $273.99 | 7,048,400 | — | — |
| 2019-05-24 | $50.84 | $276.98 | 5,559,200 | — | — |
| 2019-05-23 | $50.88 | $277.20 | 8,216,000 | — | — |
| 2019-05-22 | $50.48 | $275.02 | 6,706,800 | — | — |
| 2019-05-21 | $49.72 | $270.90 | 6,069,200 | — | — |
| 2019-05-20 | $49.84 | $271.51 | 5,464,000 | — | — |
| 2019-05-17 | $49.74 | $271.01 | 6,821,600 | — | — |
| 2019-05-16 | $49.28 | $268.46 | 8,465,600 | — | — |
| 2019-05-15 | $48.72 | $265.39 | 7,071,600 | — | — |
| 2019-05-14 | $48.72 | $265.45 | 8,954,400 | — | — |
| 2019-05-13 | $48.73 | $265.49 | 10,632,800 | — | — |
| 2019-05-10 | $47.94 | $261.17 | 6,420,000 | — | — |
| 2019-05-09 | $47.15 | $256.88 | 6,872,400 | — | — |
| 2019-05-08 | $46.97 | $255.89 | 7,887,200 | — | — |
| 2019-05-07 | $47.44 | $258.43 | 7,748,400 | — | — |
| 2019-05-06 | $47.72 | $260.00 | 6,730,000 | — | — |
| 2019-05-03 | $48.10 | $262.06 | 6,694,800 | — | — |
| 2019-05-02 | $47.93 | $261.12 | 10,035,600 | — | — |
| 2019-05-01 | $48.32 | $263.23 | 8,541,200 | — | — |
| 2019-04-30 | $48.61 | $264.82 | 10,643,600 | — | — |
| 2019-04-29 | $47.94 | $261.19 | 7,094,400 | — | — |
| 2019-04-26 | $47.93 | $261.10 | 5,653,600 | — | — |
| 2019-04-25 | $47.62 | $259.43 | 5,898,400 | — | — |
| 2019-04-24 | $47.51 | $258.86 | 6,187,200 | — | — |
| 2019-04-23 | $47.45 | $258.49 | 8,818,000 | — | — |
| 2019-04-22 | $47.60 | $259.29 | 7,303,600 | — | — |
| 2019-04-18 | $47.34 | $257.90 | 6,670,800 | — | — |
| 2019-04-17 | $47.41 | $258.30 | 8,045,600 | — | — |
| 2019-04-16 | $47.38 | $258.12 | 6,523,200 | — | — |
| 2019-04-15 | $47.79 | $260.36 | 5,872,800 | — | — |
| 2019-04-12 | $47.71 | $259.93 | 4,768,400 | — | — |
| 2019-04-11 | $47.51 | $258.83 | 5,738,400 | — | — |
| 2019-04-10 | $47.15 | $256.90 | 5,291,600 | — | — |
| 2019-04-09 | $47.43 | $258.38 | 6,617,200 | — | — |
| 2019-04-08 | $47.16 | $256.92 | 5,772,800 | — | — |
| 2019-04-05 | $47.52 | $258.88 | 6,452,800 | — | — |
| 2019-04-04 | $47.10 | $256.60 | 7,106,800 | — | — |
| 2019-04-03 | $47.33 | $257.84 | 8,202,800 | — | — |
| 2019-04-02 | $47.37 | $258.07 | 9,960,400 | — | — |
| 2019-04-01 | $47.62 | $259.44 | 9,640,400 | — | — |
| 2019-03-29 | $48.33 | $263.30 | 12,039,200 | — | — |
| 2019-03-28 | $47.98 | $261.39 | 9,324,000 | — | — |
| 2019-03-27 | $48.48 | $264.11 | 6,116,800 | — | — |
| 2019-03-26 | $48.75 | $265.59 | 6,093,200 | — | — |
| 2019-03-25 | $48.40 | $263.69 | 7,038,400 | — | — |
| 2019-03-22 | $48.48 | $264.13 | 9,486,000 | — | — |
| 2019-03-21 | $47.98 | $261.38 | 7,499,200 | — | — |
| 2019-03-20 | $47.47 | $258.60 | 8,669,200 | — | — |
| 2019-03-19 | $47.13 | $256.73 | 8,080,800 | — | — |
| 2019-03-18 | $47.72 | $259.96 | 7,469,200 | — | — |
| 2019-03-15 | $47.81 | $260.46 | 14,402,000 | — | — |
| 2019-03-14 | $47.74 | $260.11 | 5,816,800 | — | — |
| 2019-03-13 | $47.74 | $260.10 | 4,916,000 | — | — |
| 2019-03-12 | $47.72 | $259.99 | 7,140,400 | — | — |
| 2019-03-11 | $47.38 | $258.09 | 7,135,600 | — | — |
| 2019-03-08 | $47.17 | $257.00 | 6,972,800 | — | — |
| 2019-03-07 | $46.98 | $255.96 | 9,411,200 | — | — |
| 2019-03-06 | $46.89 | $255.47 | 7,155,600 | — | — |
| 2019-03-05 | $47.08 | $256.49 | 7,666,800 | — | — |
| 2019-03-04 | $47.06 | $256.38 | 8,609,200 | — | — |
| 2019-03-01 | $46.89 | $255.45 | 6,865,600 | — | — |
| 2019-02-28 | $46.93 | $255.67 | 12,454,000 | — | — |
| 2019-02-27 | $46.70 | $254.43 | 7,288,000 | — | — |
| 2019-02-26 | $47.06 | $254.66 | 7,644,400 | — | — |
| 2019-02-25 | $46.97 | $254.19 | 7,555,600 | — | — |
| 2019-02-22 | $47.03 | $254.53 | 6,735,200 | — | — |
| 2019-02-21 | $46.64 | $252.40 | 8,274,800 | — | — |
| 2019-02-20 | $46.41 | $251.16 | 10,203,200 | — | — |
| 2019-02-19 | $46.34 | $250.79 | 9,774,000 | — | — |
| 2019-02-15 | $46.01 | $248.99 | 8,813,200 | — | — |
| 2019-02-14 | $45.65 | $247.06 | 6,408,000 | — | — |
| 2019-02-13 | $45.71 | $247.38 | 5,726,400 | — | — |
| 2019-02-12 | $45.82 | $247.95 | 7,004,800 | — | — |
| 2019-02-11 | $45.75 | $247.60 | 7,404,400 | — | — |
| 2019-02-08 | $45.75 | $247.60 | 7,322,400 | — | — |
| 2019-02-07 | $45.34 | $245.35 | 8,516,800 | — | — |
| 2019-02-06 | $44.53 | $240.96 | 6,647,200 | — | — |
| 2019-02-05 | $44.54 | $241.05 | 7,956,800 | — | — |
| 2019-02-04 | $44.53 | $240.96 | 11,302,000 | — | — |
| 2019-02-01 | $44.46 | $240.58 | 8,934,000 | — | — |
| 2019-01-31 | $44.74 | $242.15 | 12,519,600 | — | — |
| 2019-01-30 | $43.40 | $234.86 | 8,345,600 | — | — |
| 2019-01-29 | $43.22 | $233.87 | 7,924,400 | — | — |
| 2019-01-28 | $43.12 | $233.34 | 11,976,800 | — | — |
| 2019-01-25 | $43.55 | $235.68 | 15,254,400 | — | — |
| 2019-01-24 | $45.07 | $243.91 | 9,812,800 | — | — |
| 2019-01-23 | $44.85 | $242.69 | 9,089,200 | — | — |
| 2019-01-22 | $44.35 | $239.98 | 8,654,400 | — | — |
| 2019-01-18 | $44.02 | $238.24 | 7,414,400 | — | — |
| 2019-01-17 | $43.87 | $237.43 | 8,200,800 | — | — |
| 2019-01-16 | $43.67 | $236.33 | 7,059,200 | — | — |
| 2019-01-15 | $43.68 | $236.38 | 9,261,200 | — | — |
| 2019-01-14 | $42.81 | $231.66 | 15,355,600 | — | — |
| 2019-01-11 | $43.93 | $237.72 | 8,860,000 | — | — |
| 2019-01-10 | $43.85 | $237.29 | 11,384,800 | — | — |
| 2019-01-09 | $43.20 | $233.77 | 7,047,600 | — | — |
| 2019-01-08 | $43.38 | $234.79 | 10,599,600 | — | — |
| 2019-01-07 | $43.07 | $233.08 | 9,478,000 | — | — |
| 2019-01-04 | $43.13 | $233.42 | 10,848,800 | — | — |
| 2019-01-03 | $42.35 | $229.20 | 9,260,800 | — | — |
| 2019-01-02 | $42.46 | $229.77 | 10,549,600 | — | — |